Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR220708C00135000 | 2022-06-30 1:32PM EDT | 135.00 | 21.40 | 21.00 | 21.90 | 0.00 | - | 1 | 1 | 64.16% |
| DLTR220708C00147000 | 2022-07-01 1:38PM EDT | 147.00 | 7.95 | 9.35 | 10.25 | -0.12 | -1.49% | 2 | 3 | 51.95% |
| DLTR220708C00148000 | 2022-07-01 11:24AM EDT | 148.00 | 6.40 | 8.50 | 9.35 | -0.90 | -12.33% | 1 | 3 | 50.10% |
| DLTR220708C00149000 | 2022-06-30 3:52PM EDT | 149.00 | 8.40 | - | - | 0.00 | - | - | - | 0.00% |
| DLTR220708C00150000 | 2022-07-01 12:20PM EDT | 150.00 | 5.05 | 6.75 | 7.55 | -2.41 | -32.31% | 1 | 6 | 45.63% |
| DLTR220708C00152500 | 2022-07-01 12:51PM EDT | 152.50 | 3.31 | 4.95 | 5.40 | -2.09 | -38.70% | 12 | 12 | 40.06% |
| DLTR220708C00155000 | 2022-07-01 3:30PM EDT | 155.00 | 3.15 | 3.35 | 3.65 | -0.42 | -11.76% | 69 | 32 | 37.33% |
| DLTR220708C00157500 | 2022-07-01 2:26PM EDT | 157.50 | 1.80 | 1.95 | 2.47 | -0.84 | -31.82% | 6 | 52 | 37.96% |
| DLTR220708C00160000 | 2022-07-01 3:47PM EDT | 160.00 | 1.20 | 1.20 | 1.33 | -0.55 | -31.43% | 23 | 266 | 34.74% |
| DLTR220708C00162500 | 2022-07-01 3:54PM EDT | 162.50 | 0.51 | 0.49 | 0.83 | -0.43 | -45.74% | 26 | 37 | 36.28% |
| DLTR220708C00165000 | 2022-07-01 3:32PM EDT | 165.00 | 0.33 | 0.23 | 0.35 | -0.16 | -32.65% | 20 | 95 | 33.84% |
| DLTR220708C00167500 | 2022-06-28 3:32PM EDT | 167.50 | 0.23 | 0.05 | 0.21 | 0.00 | - | 2 | 2 | 35.74% |
| DLTR220708C00170000 | 2022-07-01 10:00AM EDT | 170.00 | 0.11 | 0.01 | 0.18 | +0.01 | +10.00% | 10 | 20 | 40.23% |
| DLTR220708C00172500 | 2022-06-28 3:35PM EDT | 172.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 45.12% |
| DLTR220708C00175000 | 2022-06-14 2:44PM EDT | 175.00 | 0.80 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 49.71% |
| DLTR220708C00180000 | 2022-06-06 11:11AM EDT | 180.00 | 0.74 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 53.13% |
| DLTR220708C00185000 | 2022-06-13 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 61.33% |
| DLTR220708C00220000 | 2022-06-29 11:52AM EDT | 220.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR220708P00090000 | 2022-06-24 12:38PM EDT | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 178.13% |
| DLTR220708P00095000 | 2022-06-24 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 162.11% |
| DLTR220708P00100000 | 2022-06-23 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 30 | 146.88% |
| DLTR220708P00115000 | 2022-06-28 2:45PM EDT | 115.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 49 | 82 | 94.53% |
| DLTR220708P00120000 | 2022-06-29 9:40AM EDT | 120.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 117 | 89.06% |
| DLTR220708P00122000 | 2022-06-27 1:23PM EDT | 122.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | - | 5 | 89.84% |
| DLTR220708P00125000 | 2022-07-01 1:32PM EDT | 125.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 10 | 25 | 80.08% |
| DLTR220708P00130000 | 2022-06-17 2:34PM EDT | 130.00 | 0.54 | 0.03 | 0.36 | 0.00 | - | 4 | 3 | 78.91% |
| DLTR220708P00135000 | 2022-06-29 2:15PM EDT | 135.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 3 | 11 | 59.77% |
| DLTR220708P00137000 | 2022-07-01 3:18PM EDT | 137.00 | 0.13 | 0.04 | 0.30 | -0.15 | -53.57% | 21 | 1 | 58.20% |
| DLTR220708P00138000 | 2022-06-27 1:39PM EDT | 138.00 | 0.32 | 0.01 | 0.27 | 0.00 | - | - | 1 | 53.52% |
| DLTR220708P00140000 | 2022-07-01 12:09PM EDT | 140.00 | 0.37 | 0.10 | 0.28 | -0.06 | -13.95% | 3 | 7 | 51.27% |
| DLTR220708P00142000 | 2022-06-29 2:56PM EDT | 142.00 | 0.48 | - | - | 0.00 | - | - | - | 0.00% |
| DLTR220708P00143000 | 2022-07-01 11:24AM EDT | 143.00 | 0.57 | 0.19 | 0.34 | +0.06 | +11.76% | 760 | 1 | 49.17% |
| DLTR220708P00144000 | 2022-06-29 12:38PM EDT | 144.00 | 0.64 | 0.28 | 0.38 | 0.00 | - | 1 | 8 | 47.51% |
| DLTR220708P00145000 | 2022-07-01 12:09PM EDT | 145.00 | 0.79 | 0.29 | 0.54 | +0.28 | +54.90% | 2 | 24 | 49.02% |
| DLTR220708P00146000 | 2022-06-29 10:34AM EDT | 146.00 | 0.86 | 0.36 | 0.51 | 0.00 | - | 5 | 5 | 44.97% |
| DLTR220708P00147000 | 2022-07-01 12:21PM EDT | 147.00 | 0.89 | 0.45 | 0.66 | -0.09 | -9.18% | 19 | 17 | 45.26% |
| DLTR220708P00148000 | 2022-07-01 2:09PM EDT | 148.00 | 0.94 | 0.53 | 0.71 | +0.06 | +6.82% | 59 | 6 | 42.87% |
| DLTR220708P00149000 | 2022-07-01 2:26PM EDT | 149.00 | 0.90 | 0.65 | 0.84 | -0.30 | -25.00% | 6 | 20 | 41.85% |
| DLTR220708P00150000 | 2022-07-01 2:50PM EDT | 150.00 | 1.04 | 0.79 | 0.99 | -0.16 | -13.33% | 799 | 86 | 40.77% |
| DLTR220708P00152500 | 2022-07-01 3:32PM EDT | 152.50 | 1.50 | 1.25 | 1.59 | -0.53 | -26.11% | 219 | 193 | 39.50% |
| DLTR220708P00155000 | 2022-07-01 3:48PM EDT | 155.00 | 2.16 | 2.02 | 2.41 | -0.38 | -14.96% | 38 | 94 | 37.72% |
| DLTR220708P00157500 | 2022-07-01 1:04PM EDT | 157.50 | 3.39 | 3.10 | 3.45 | -2.36 | -41.04% | 9 | 22 | 34.79% |
| DLTR220708P00160000 | 2022-07-01 1:38PM EDT | 160.00 | 6.50 | 4.55 | 5.05 | +0.84 | +14.84% | 1 | 39 | 34.60% |
| DLTR220708P00165000 | 2022-06-17 3:02PM EDT | 165.00 | 13.75 | 8.55 | 9.50 | 0.00 | - | 2 | 20 | 43.26% |
| DLTR220708P00175000 | 2022-06-21 3:29PM EDT | 175.00 | 19.12 | 18.25 | 19.30 | 0.00 | - | 3 | 0 | 65.53% |
© 2022 Yahoo. All rights reserved.
